Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-0.25 | -2.17% | 17,366,900 | -2,983,700 | -30.8 |
11.10
11.60
11.10
|
2 tháng
(2025-05-30) |
-0.55 | -4.66% | 26,045,000 | -5,961,500 | -66.0 |
11.10
12.10
11.10
|
3 tháng
(2025-05-05) |
-1.25 | -10% | 40,904,300 | -7,269,504 | -78.4 |
11.10
12.80
11.10
|
6 tháng
(2025-02-03) |
-0.05 | -0.44% | 68,077,500 | -6,658,482 | -71.8 |
10.55
12.80
11.10
|
12 tháng
(2024-08-05) |
-0.46 | -3.93% | 95,878,300 | -12,841,148 | -146.6 |
10.55
12.80
11.10
|
24 tháng
(2023-08-09) |
-0.29 | -2.53% | 185,651,100 | -17,843,631 | -217.5 |
10.03
15.82
11.10
|
36 tháng
(2022-08-15) |
-2.33 | -17.18% | 229,467,200 | -19,395,927 | -241.1 |
8.55
15.82
11.10
|
60 tháng
(2020-08-24) |
-2.90 | -20.51% | 374,949,820 | -28,565,677 | -454.5 |
8.55
18.66
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/02/2009 |
4.53
|
327,190 | 4.33 | 4.53 | 4.45 | 68,300 | 840 | 0 | |
24/02/2009 |
4.33
|
116,800 | 4.31 | 4.36 | 4.31 | 20,060 | 0 | 0 | |
23/02/2009 |
4.31
|
166,940 | 4.33 | 4.36 | 4.26 | 119,880 | 34,840 | 0 | |
20/02/2009 |
4.33
|
125,000 | 4.33 | 4.33 | 4.28 | 97,000 | 0 | 0 | |
19/02/2009 |
4.33
|
242,050 | 4.21 | 4.33 | 4.26 | 159,610 | 11,760 | 0 | |
18/02/2009 |
4.21
|
227,850 | 4.26 | 4.26 | 4.16 | 118,050 | 15,000 | 0 | |
17/02/2009 |
4.26
|
326,620 | 4.36 | 4.36 | 4.19 | 139,800 | 400 | 0 | |
16/02/2009 |
4.36
|
132,730 | 4.28 | 4.45 | 4.33 | 18,000 | 0 | 0 | |
13/02/2009 |
4.28
|
113,350 | 4.26 | 4.28 | 4.11 | 15,780 | 7,660 | 0 | |
12/02/2009 |
4.26
|
333,680 | 4.21 | 4.31 | 4.11 | 119,820 | 2,000 | 0 | |
11/02/2009 |
4.21
|
1,343,500 | 4.41 | 4.41 | 4.19 | 777,390 | 949,330 | 0 | |
10/02/2009 |
4.41
|
266,550 | 4.63 | 4.63 | 4.41 | 159,760 | 0 | 0 | |
09/02/2009 |
4.63
|
269,990 | 4.45 | 4.63 | 4.45 | 168,800 | 190 | 0 | |
06/02/2009 |
4.45
|
394,060 | 4.26 | 4.45 | 4.38 | 333,490 | 0 | 0 | |
05/02/2009 |
4.26
|
202,720 | 4.33 | 4.33 | 4.23 | 152,270 | 3,000 | 0 | |
04/02/2009 |
4.33
|
166,100 | 4.28 | 4.38 | 4.23 | 74,430 | 37,390 | 0 | |
03/02/2009 |
4.28
|
219,010 | 4.50 | 4.50 | 4.28 | 31,200 | 125,100 | 0 | |
02/02/2009 |
4.50
|
56,650 | 4.53 | 4.53 | 4.50 | 0 | 2,000 | 0 | |
23/01/2009 |
4.53
|
44,470 | 4.48 | 4.53 | 4.45 | 0 | 10,000 | 0 | |
22/01/2009 |
4.48
|
200,560 | 4.48 | 4.48 | 4.41 | 1,100 | 167,510 | 0 | |
21/01/2009 |
4.48
|
155,680 | 4.58 | 4.58 | 4.45 | 500 | 68,700 | 0 | |
20/01/2009 |
4.58
|
133,600 | 4.55 | 4.60 | 4.55 | 64,720 | 0 | 0 | |
19/01/2009 |
4.55
|
82,830 | 4.67 | 4.75 | 4.55 | 1,200 | 5,410 | 0 | |
16/01/2009 |
4.67
|
413,820 | 4.45 | 4.67 | 4.65 | 249,020 | 50,020 | 0 | |
15/01/2009 |
4.45
|
124,290 | 4.50 | 4.50 | 4.45 | 8,000 | 13,040 | 0 | |
14/01/2009 |
4.50
|
102,960 | 4.41 | 4.63 | 4.41 | 3,450 | 42,000 | 0 | |
13/01/2009 |
4.41
|
113,070 | 4.53 | 4.53 | 4.38 | 100 | 11,800 | 0 | |
12/01/2009 |
4.53
|
128,340 | 4.60 | 4.60 | 4.48 | 3,000 | 60,000 | 0 | |
09/01/2009 |
4.60
|
325,200 | 4.77 | 4.77 | 4.58 | 1,330 | 220,000 | 0 | |
08/01/2009 |
4.77
|
306,640 | 5.02 | 5.02 | 4.77 | 34,620 | 106,960 | 0 | |
07/01/2009 |
5.02
|
404,570 | 4.85 | 5.04 | 4.87 | 63,020 | 148,410 | 0 | |
06/01/2009 |
4.85
|
270,800 | 4.77 | 4.92 | 4.82 | 177,290 | 100,030 | 0 | |
05/01/2009 |
4.77
|
266,060 | 4.77 | 4.82 | 4.77 | 145,920 | 80,300 | 0 | |
02/01/2009 |
4.77
|
336,650 | 4.58 | 4.77 | 4.50 | 246,420 | 35,000 | 0 | |
31/12/2008 |
4.58
|
413,040 | 4.58 | 4.77 | 4.58 | 269,750 | 105,640 | 0 | |
30/12/2008 |
4.58
|
487,510 | 4.38 | 4.58 | 4.38 | 228,060 | 226,450 | 0 | |
29/12/2008 |
4.38
|
125,830 | 4.38 | 4.43 | 4.38 | 3,350 | 40,050 | 0 | |
26/12/2008 |
4.38
|
260,190 | 4.38 | 4.43 | 4.28 | 74,710 | 50,300 | 0 | |
25/12/2008 |
4.38
|
237,200 | 4.53 | 4.53 | 4.38 | 150,400 | 90,040 | 0 | |
24/12/2008 |
4.53
|
418,460 | 4.55 | 4.55 | 4.36 | 226,250 | 200,000 | 0 | |
23/12/2008 |
4.55
|
652,990 | 4.41 | 4.55 | 4.33 | 473,030 | 1,500 | 0 | |
22/12/2008 |
4.41
|
283,270 | 4.21 | 4.41 | 4.41 | 100,200 | 150,580 | 0 | |
19/12/2008 |
4.21
|
408,760 | 4.01 | 4.21 | 4.11 | 70,860 | 208,780 | 0 | |
18/12/2008 |
4.01
|
340,120 | 3.84 | 4.01 | 3.84 | 112,570 | 15,040 | 0 | |
17/12/2008 |
3.84
|
178,910 | 3.82 | 3.92 | 3.72 | 1,850 | 15,380 | 0 | |
16/12/2008 |
3.82
|
314,940 | 4.01 | 4.01 | 3.82 | 79,860 | 0 | 0 | |
15/12/2008 |
4.01
|
162,260 | 3.92 | 4.11 | 3.92 | 2,910 | 0 | 0 | |
12/12/2008 |
3.92
|
314,300 | 3.74 | 3.92 | 3.84 | 97,830 | 0 | 0 | |
11/12/2008 |
3.74
|
188,640 | 3.87 | 3.87 | 3.72 | 24,880 | 0 | 0 | |
10/12/2008 |
3.87
|
62,330 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 | |
09/12/2008 |
3.96
|
339,950 | 3.96 | 4.09 | 3.87 | 114,260 | 15,300 | 0 | |
08/12/2008 |
3.96
|
112,250 | 4.16 | 4.16 | 3.96 | 3,200 | 0 | 0 | |
05/12/2008 |
4.16
|
301,530 | 4.36 | 4.36 | 4.16 | 19,330 | 11,730 | 0 | |
04/12/2008 |
4.36
|
295,690 | 4.36 | 4.43 | 4.31 | 1,600 | 0 | 0 | |
03/12/2008 |
4.36
|
184,220 | 4.43 | 4.53 | 4.31 | 0 | 9,220 | 0 | |
02/12/2008 |
4.43
|
240,720 | 4.63 | 4.63 | 4.41 | 23,000 | 0 | 0 | |
01/12/2008 |
4.63
|
299,570 | 4.41 | 4.63 | 4.41 | 52,940 | 0 | 0 | |
28/11/2008 |
4.41
|
892,630 | 4.21 | 4.41 | 4.21 | 231,200 | 413,370 | 0 | |
27/11/2008 |
4.21
|
72,080 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 | |
26/11/2008 |
4.43
|
49,250 | 4.65 | 4.65 | 4.43 | 12,790 | 0 | 0 | |
25/11/2008 |
4.65
|
132,780 | 4.87 | 4.87 | 4.65 | 11,040 | 98,000 | 0 | |
24/11/2008 |
4.87
|
190,380 | 5.12 | 5.12 | 4.87 | 2,110 | 10,000 | 0 | |
21/11/2008 |
5.12
|
372,370 | 5.36 | 5.36 | 5.12 | 100 | 62,560 | 0 | |
20/11/2008 |
5.36
|
342,600 | 5.63 | 5.63 | 5.36 | 11,510 | 0 | 0 | |
19/11/2008 |
5.63
|
161,520 | 5.75 | 5.78 | 5.56 | 1,800 | 3,100 | 0 | |
18/11/2008 |
5.75
|
83,910 | 5.65 | 5.75 | 5.46 | 37,000 | 0 | 0 | |
17/11/2008 |
5.65
|
68,050 | 5.92 | 5.92 | 5.63 | 1,010 | 8,760 | 0 | |
14/11/2008 |
5.92
|
186,820 | 5.85 | 6.00 | 5.82 | 200 | 0 | 0 | |
13/11/2008 |
5.85
|
352,610 | 5.68 | 5.90 | 5.41 | 0 | 169,400 | 0 | |
12/11/2008 |
5.68
|
99,010 | 5.97 | 5.97 | 5.68 | 200 | 42,660 | 0 | |
11/11/2008 |
5.97
|
78,990 | 6.27 | 6.27 | 5.97 | 14,000 | 26,690 | 0 | |
10/11/2008 |
6.27
|
160,780 | 6.27 | 6.49 | 6.12 | 4,420 | 0 | 0 | |
07/11/2008 |
6.27
|
400,240 | 6.58 | 6.58 | 6.27 | 83,470 | 0 | 0 | |
06/11/2008 |
6.58
|
1,054,230 | 6.29 | 6.58 | 6.36 | 324,740 | 1,000 | 0 | |
05/11/2008 |
6.29
|
53,390 | 6.00 | 6.29 | 6.29 | 38,000 | 1,000 | 0 | |
04/11/2008 |
6.00
|
224,710 | 5.73 | 6.00 | 5.87 | 77,100 | 1,300 | 0 | |
03/11/2008 |
5.73
|
527,240 | 5.46 | 5.73 | 5.63 | 27,230 | 22,330 | 0 | |
31/10/2008 |
5.46
|
24,480 | 5.21 | 5.46 | 5.46 | 0 | 2,220 | 0 | |
30/10/2008 |
5.21
|
160,520 | 4.97 | 5.21 | 5.21 | 73,860 | 65,650 | 0 | |
29/10/2008 |
4.97
|
200,030 | 4.75 | 4.97 | 4.97 | 38,900 | 28,090 | 0 | |
28/10/2008: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
28/10/2008 |
4.75
|
428,210 | 4.99 | 4.99 | 4.75 | 48,400 | 260,830 | 0 | |
27/10/2008 |
4.99
|
382,970 | 5.23 | 5.23 | 4.99 | 28,340 | 177,670 | 0 | |
24/10/2008 |
5.23
|
237,150 | 5.50 | 5.50 | 5.23 | 25,800 | 181,520 | 0 | |
23/10/2008 |
5.50
|
402,620 | 5.79 | 5.79 | 5.50 | 1,900 | 255,610 | 0 | |
22/10/2008 |
5.79
|
229,200 | 6.03 | 6.03 | 5.74 | 8,680 | 141,100 | 0 | |
21/10/2008 |
6.03
|
264,380 | 5.96 | 6.13 | 5.74 | 56,040 | 108,950 | 0 | |
20/10/2008 |
5.96
|
248,190 | 6.27 | 6.27 | 5.96 | 10,500 | 110,630 | 0 | |
17/10/2008 |
6.27
|
377,010 | 6.42 | 6.42 | 6.22 | 22,000 | 203,970 | 0 | |
16/10/2008 |
6.42
|
317,360 | 6.75 | 6.75 | 6.42 | 29,000 | 191,510 | 0 | |
15/10/2008 |
6.75
|
554,010 | 6.71 | 7.02 | 6.39 | 134,010 | 276,460 | 0 | |
14/10/2008 |
6.71
|
503,570 | 6.39 | 6.71 | 6.71 | 19,100 | 499,120 | 0 | |
13/10/2008 |
6.39
|
313,550 | 6.42 | 6.63 | 6.30 | 100,800 | 272,370 | 0 | |
10/10/2008 |
6.42
|
672,200 | 6.75 | 6.75 | 6.42 | 256,430 | 644,070 | 0 | |
09/10/2008 |
6.75
|
368,530 | 6.46 | 6.78 | 6.46 | 41,870 | 166,960 | 0 | |
08/10/2008 |
6.46
|
447,810 | 6.73 | 6.73 | 6.42 | 103,140 | 289,680 | 0 | |
07/10/2008 |
6.73
|
78,540 | 7.07 | 7.07 | 6.73 | 300 | 47,480 | 0 | |
06/10/2008 |
7.07
|
149,560 | 7.43 | 7.43 | 7.07 | 11,400 | 66,300 | 0 | |
03/10/2008 |
7.43
|
133,870 | 7.69 | 7.72 | 7.38 | 0 | 57,410 | 0 | |
02/10/2008 |
7.69
|
231,080 | 7.67 | 8.01 | 7.48 | 4,350 | 89,770 | 0 | |
01/10/2008 |
7.67
|
368,900 | 8.06 | 8.20 | 7.67 | 62,000 | 131,890 | 0 |